Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 10.89 | 11.04 | 10.24 | 10.68 | 1,431,000 | -0.35(-3.17%) |
May 27, 2022 | 10.91 | 11.14 | 10.63 | 11.03 | 455,377 | +0.26(+2.41%) |
May 26, 2022 | 11.41 | 11.41 | 10.66 | 10.77 | 376,655 | -0.09(-0.83%) |
May 25, 2022 | 10.37 | 11.05 | 10.37 | 10.86 | 360,924 | +0.47(+4.52%) |
May 24, 2022 | 10.34 | 10.57 | 10.10 | 10.39 | 240,317 | -0.04(-0.38%) |
May 23, 2022 | 10.03 | 10.47 | 9.730 | 10.43 | 357,520 | +0.48(+4.82%) |
May 20, 2022 | 9.970 | 10.11 | 9.440 | 9.950 | 270,008 | +0.22(+2.26%) |
May 19, 2022 | 9.370 | 9.950 | 9.370 | 9.730 | 267,467 | +0.31(+3.29%) |
May 18, 2022 | 9.560 | 10.04 | 9.230 | 9.420 | 269,559 | -0.33(-3.38%) |
May 17, 2022 | 9.330 | 9.780 | 9.170 | 9.750 | 307,495 | +0.68(+7.50%) |
May 16, 2022 | 9.220 | 9.460 | 8.920 | 9.070 | 321,661 | -0.22(-2.37%) |
May 13, 2022 | 8.450 | 9.390 | 8.450 | 9.290 | 334,799 | +1.02(+12.33%) |
May 12, 2022 | 7.870 | 8.410 | 7.740 | 8.270 | 403,227 | +0.24(+2.99%) |
May 11, 2022 | 8.390 | 8.890 | 7.920 | 8.030 | 304,719 | -0.42(-4.97%) |
May 10, 2022 | 9.740 | 10.20 | 8.250 | 8.450 | 730,790 | -1.26(-12.98%) |
May 09, 2022 | 9.610 | 9.970 | 9.280 | 9.710 | 382,066 | +0.03(+0.31%) |
May 06, 2022 | 9.690 | 10.09 | 8.740 | 9.680 | 358,200 | -0.07(-0.72%) |
May 05, 2022 | 10.27 | 10.27 | 9.650 | 9.750 | 299,939 | -0.66(-6.34%) |
May 04, 2022 | 10.05 | 10.48 | 9.540 | 10.41 | 206,708 | +0.41(+4.10%) |
May 03, 2022 | 10.09 | 10.24 | 9.810 | 10.00 | 236,651 | -0.02(-0.20%) |
May 02, 2022 | 9.570 | 10.14 | 9.420 | 10.02 | 469,355 | +0.41(+4.27%) |
Apr 29, 2022 | 9.810 | 10.13 | 9.570 | 9.610 | 265,230 | -0.16(-1.64%) |
Apr 28, 2022 | 9.660 | 9.860 | 9.230 | 9.770 | 213,776 | +0.28(+2.95%) |
Apr 27, 2022 | 9.900 | 10.10 | 9.440 | 9.490 | 294,141 | -0.41(-4.14%) |
Apr 26, 2022 | 10.39 | 10.39 | 9.865 | 9.900 | 244,620 | -0.48(-4.62%) |
Apr 25, 2022 | 9.830 | 10.44 | 9.800 | 10.38 | 407,397 | +0.46(+4.64%) |
Apr 22, 2022 | 9.980 | 10.25 | 9.785 | 9.920 | 293,929 | -0.19(-1.88%) |
Apr 21, 2022 | 10.94 | 11.11 | 10.06 | 10.11 | 310,625 | -0.68(-6.30%) |
Apr 20, 2022 | 10.63 | 11.03 | 10.62 | 10.79 | 329,271 | +0.16(+1.51%) |
Apr 19, 2022 | 10.09 | 10.89 | 10.09 | 10.63 | 221,897 | +0.60(+5.98%) |
Apr 18, 2022 | 10.94 | 10.96 | 9.930 | 10.03 | 222,402 | -0.90(-8.23%) |
Apr 14, 2022 | 10.74 | 11.03 | 10.53 | 10.93 | 686,791 | +0.10(+0.92%) |
Apr 13, 2022 | 10.84 | 11.11 | 10.68 | 10.83 | 517,909 | -0.09(-0.82%) |
Apr 12, 2022 | 11.10 | 11.56 | 10.87 | 10.92 | 573,254 | -0.01(-0.09%) |
Apr 11, 2022 | 10.57 | 10.97 | 10.56 | 10.93 | 288,810 | +0.09(+0.83%) |
Apr 08, 2022 | 11.32 | 11.36 | 10.80 | 10.84 | 242,437 | -0.48(-4.24%) |
Apr 07, 2022 | 11.14 | 11.46 | 11.14 | 11.32 | 522,954 | +0.06(+0.53%) |
Apr 06, 2022 | 11.11 | 11.45 | 10.93 | 11.26 | 371,871 | +0.05(+0.45%) |
Apr 05, 2022 | 11.68 | 11.83 | 11.15 | 11.21 | 310,775 | -0.44(-3.78%) |
Apr 04, 2022 | 11.94 | 12.03 | 11.22 | 11.65 | 415,506 | -0.07(-0.60%) |
Apr 01, 2022 | 11.26 | 11.95 | 11.07 | 11.72 | 408,756 | +0.49(+4.36%) |
Mar 31, 2022 | 11.42 | 11.48 | 11.09 | 11.23 | 490,672 | -0.18(-1.58%) |
Mar 30, 2022 | 11.15 | 11.45 | 11.01 | 11.41 | 335,812 | +0.22(+1.97%) |
Mar 29, 2022 | 10.95 | 11.29 | 10.73 | 11.19 | 257,774 | +0.54(+5.07%) |
Mar 28, 2022 | 10.55 | 10.77 | 10.33 | 10.65 | 204,699 | +0.12(+1.14%) |
Mar 25, 2022 | 10.93 | 11.30 | 10.39 | 10.53 | 224,506 | -0.43(-3.92%) |
Mar 24, 2022 | 10.63 | 11.05 | 10.48 | 10.96 | 218,758 | +0.41(+3.89%) |
Mar 23, 2022 | 10.44 | 10.70 | 10.34 | 10.55 | 408,399 | -0.04(-0.38%) |
Mar 22, 2022 | 9.990 | 10.75 | 9.810 | 10.59 | 494,287 | +0.63(+6.33%) |
Mar 21, 2022 | 9.970 | 10.15 | 9.750 | 9.960 | 395,035 | -0.09(-0.90%) |
Mar 18, 2022 | 9.540 | 10.38 | 9.490 | 10.05 | 1,169,526 | +0.46(+4.80%) |
Mar 17, 2022 | 8.940 | 9.650 | 8.750 | 9.590 | 458,185 | +0.54(+5.97%) |
Mar 16, 2022 | 8.980 | 9.350 | 8.750 | 9.050 | 839,464 | +0.36(+4.14%) |
Mar 15, 2022 | 8.160 | 8.700 | 8.110 | 8.690 | 312,095 | +0.51(+6.23%) |
Mar 14, 2022 | 9.410 | 9.430 | 8.060 | 8.180 | 879,416 | -1.15(-12.33%) |
Mar 11, 2022 | 9.900 | 9.900 | 9.300 | 9.330 | 475,641 | -0.52(-5.28%) |
Mar 10, 2022 | 9.770 | 10.01 | 9.420 | 9.850 | 547,918 | -0.15(-1.50%) |
Mar 09, 2022 | 9.210 | 10.23 | 9.190 | 10.00 | 974,624 | +0.94(+10.38%) |
Mar 08, 2022 | 9.260 | 9.610 | 9.040 | 9.060 | 891,081 | -0.34(-3.62%) |
Mar 07, 2022 | 9.190 | 9.730 | 9.080 | 9.400 | 709,702 | +0.11(+1.18%) |
Mar 04, 2022 | 8.490 | 9.910 | 8.490 | 9.290 | 1,180,424 | +0.99(+11.93%) |
Mar 03, 2022 | 8.490 | 8.810 | 8.135 | 8.300 | 837,276 | -0.09(-1.07%) |
Mar 02, 2022 | 8.530 | 8.530 | 8.090 | 8.390 | 485,306 | -0.05(-0.59%) |
Mar 01, 2022 | 8.470 | 8.770 | 7.990 | 8.440 | 497,330 | +0.00(+0.00%) |
Feb 28, 2022 | 8.440 | 8.810 | 8.200 | 8.440 | 633,754 | -0.09(-1.06%) |
Feb 25, 2022 | 8.200 | 8.570 | 8.020 | 8.530 | 565,839 | +0.34(+4.15%) |
Feb 24, 2022 | 7.610 | 8.250 | 7.290 | 8.190 | 1,093,994 | +0.22(+2.76%) |
Feb 23, 2022 | 8.235 | 8.235 | 7.810 | 7.970 | 800,539 | +0.14(+1.79%) |
Feb 22, 2022 | 7.830 | 8.070 | 7.680 | 7.830 | 571,654 | -0.08(-1.01%) |
Feb 18, 2022 | 7.910 | 0 | -0.09(-1.12%) | |||
Feb 17, 2022 | 8.160 | 8.270 | 7.860 | 8.000 | 954,513 | -0.39(-4.65%) |
Feb 16, 2022 | 8.440 | 8.520 | 8.180 | 8.390 | 572,026 | +0.05(+0.60%) |
Feb 15, 2022 | 7.900 | 8.400 | 7.830 | 8.340 | 937,113 | +0.60(+7.75%) |
Feb 14, 2022 | 7.950 | 8.240 | 7.670 | 7.740 | 1,064,139 | -0.17(-2.15%) |
Feb 11, 2022 | 8.130 | 8.305 | 7.670 | 7.910 | 897,040 | -0.34(-4.12%) |
Feb 10, 2022 | 8.190 | 8.530 | 8.050 | 8.250 | 1,048,821 | -0.18(-2.14%) |
Feb 09, 2022 | 8.610 | 8.730 | 8.360 | 8.430 | 1,037,460 | -0.07(-0.82%) |
Feb 08, 2022 | 7.980 | 8.540 | 7.905 | 8.500 | 1,902,286 | +0.49(+6.12%) |
Feb 07, 2022 | 7.710 | 8.195 | 7.510 | 8.010 | 1,283,834 | +0.18(+2.30%) |
Feb 04, 2022 | 7.630 | 7.930 | 7.210 | 7.830 | 1,117,139 | +0.11(+1.42%) |
Feb 03, 2022 | 8.010 | 7.660 | 7.720 | 1,725,456 | -0.03(-0.39%) | |
Feb 02, 2022 | 7.700 | 7.940 | 7.200 | 7.750 | 1,640,943 | +0.05(+0.65%) |
Feb 01, 2022 | 7.620 | 8.380 | 7.240 | 7.700 | 1,478,675 | +0.10(+1.32%) |
Jan 31, 2022 | 6.610 | 7.660 | 7.600 | 1,015,994 | +1.07(+16.39%) | |
Jan 28, 2022 | 6.400 | 6.550 | 6.140 | 6.530 | 1,213,722 | +0.11(+1.71%) |
Jan 27, 2022 | 7.100 | 7.356 | 6.370 | 6.420 | 602,816 | -0.49(-7.09%) |
Jan 26, 2022 | 7.170 | 7.530 | 6.790 | 6.910 | 924,385 | -0.10(-1.43%) |
Jan 25, 2022 | 7.270 | 7.520 | 6.810 | 7.010 | 825,217 | -0.42(-5.65%) |
Jan 24, 2022 | 6.770 | 7.480 | 6.520 | 7.430 | 1,361,372 | +0.50(+7.22%) |
Jan 21, 2022 | 7.160 | 7.300 | 6.810 | 6.930 | 947,368 | -0.28(-3.88%) |
Jan 20, 2022 | 7.410 | 7.850 | 7.190 | 7.210 | 663,909 | -0.07(-0.96%) |
Jan 19, 2022 | 7.790 | 7.890 | 7.260 | 7.280 | 570,122 | -0.32(-4.21%) |
Jan 18, 2022 | 8.220 | 8.220 | 7.550 | 7.600 | 615,552 | -0.79(-9.42%) |
Jan 14, 2022 | 8.390 | 0 | -0.50(-5.62%) | |||
Jan 13, 2022 | 9.560 | 9.715 | 8.870 | 8.890 | 570,049 | -0.78(-8.07%) |
Jan 12, 2022 | 10.02 | 10.18 | 9.650 | 9.670 | 916,058 | -0.38(-3.78%) |
Jan 11, 2022 | 10.09 | 10.21 | 9.745 | 10.05 | 1,353,753 | -0.05(-0.50%) |
Jan 10, 2022 | 10.24 | 10.47 | 9.410 | 10.10 | 2,022,507 | -0.40(-3.81%) |
Jan 07, 2022 | 11.63 | 11.93 | 10.46 | 10.50 | 1,528,452 | -1.24(-10.56%) |
Jan 06, 2022 | 12.35 | 12.80 | 11.60 | 11.74 | 1,642,629 | -0.73(-5.85%) |
Jan 05, 2022 | 13.23 | 13.39 | 12.43 | 12.47 | 605,902 | -0.81(-6.10%) |
Jan 04, 2022 | 13.92 | 13.92 | 13.07 | 13.28 | 413,310 | -0.67(-4.80%) |
Jan 03, 2022 | 14.16 | 14.43 | 13.50 | 13.95 | 560,052 | -0.11(-0.78%) |
Dec 31, 2021 | 14.05 | 14.43 | 13.96 | 14.06 | 373,167 | +0.01(+0.07%) |
Dec 30, 2021 | 13.71 | 14.46 | 13.71 | 14.05 | 471,557 | +0.18(+1.30%) |
Dec 29, 2021 | 13.93 | 13.94 | 13.57 | 13.87 | 451,426 | -0.17(-1.21%) |
Dec 28, 2021 | 13.92 | 14.36 | 12.95 | 14.04 | 619,600 | +0.10(+0.72%) |
Dec 27, 2021 | 13.85 | 14.04 | 13.35 | 13.94 | 364,768 | +0.28(+2.05%) |
Dec 23, 2021 | 13.32 | 13.89 | 12.99 | 13.66 | 412,346 | +0.71(+5.48%) |
Dec 22, 2021 | 13.30 | 13.56 | 12.80 | 12.95 | 495,909 | -0.13(-0.99%) |
Dec 21, 2021 | 12.59 | 13.12 | 12.51 | 13.08 | 514,680 | +0.72(+5.83%) |
Dec 20, 2021 | 12.36 | 13.44 | 11.95 | 12.36 | 904,759 | -0.60(-4.63%) |
Dec 17, 2021 | 13.00 | 13.58 | 12.50 | 12.96 | 8,880,299 | -0.14(-1.07%) |
Dec 16, 2021 | 13.87 | 14.37 | 13.00 | 13.10 | 1,021,283 | -0.60(-4.38%) |
Dec 15, 2021 | 13.45 | 13.74 | 13.00 | 13.70 | 791,330 | +0.18(+1.33%) |
Dec 14, 2021 | 13.81 | 14.20 | 13.38 | 13.52 | 750,324 | -0.08(-0.59%) |
Dec 13, 2021 | 13.67 | 14.02 | 12.92 | 13.60 | 671,849 | -0.15(-1.09%) |
Dec 10, 2021 | 14.16 | 14.35 | 13.46 | 13.75 | 1,164,965 | -0.30(-2.14%) |
Dec 09, 2021 | 14.80 | 15.05 | 13.93 | 14.05 | 1,227,714 | -0.83(-5.58%) |
Dec 08, 2021 | 15.16 | 15.52 | 14.44 | 14.88 | 752,399 | -0.27(-1.78%) |
Dec 07, 2021 | 15.09 | 15.97 | 14.93 | 15.15 | 1,276,008 | +0.38(+2.57%) |
Dec 06, 2021 | 14.70 | 15.00 | 14.01 | 14.77 | 1,558,350 | +0.12(+0.82%) |
Dec 03, 2021 | 15.74 | 16.07 | 13.95 | 14.65 | 958,157 | -0.74(-4.81%) |
Dec 02, 2021 | 15.38 | 16.02 | 15.11 | 15.39 | 1,130,242 | +0.23(+1.52%) |
Dec 01, 2021 | 16.54 | 16.74 | 15.13 | 15.16 | 611,494 | -1.05(-6.48%) |
Nov 30, 2021 | 16.55 | 16.68 | 15.55 | 16.21 | 1,177,460 | -0.41(-2.47%) |
Nov 29, 2021 | 17.54 | 17.61 | 16.33 | 16.62 | 1,004,250 | -0.72(-4.15%) |
Nov 26, 2021 | 18.07 | 18.43 | 17.17 | 17.34 | 684,219 | -1.37(-7.32%) |
Nov 24, 2021 | 17.96 | 19.01 | 16.69 | 18.71 | 1,203,807 | +0.59(+3.26%) |
Nov 23, 2021 | 20.56 | 20.75 | 17.40 | 18.12 | 1,983,107 | -2.57(-12.42%) |
Nov 22, 2021 | 22.23 | 23.00 | 20.59 | 20.69 | 2,027,358 | -1.06(-4.87%) |
Nov 19, 2021 | 21.65 | 23.00 | 21.35 | 21.75 | 6,623,689 | +0.02(+0.09%) |
Nov 18, 2021 | 21.34 | 21.86 | 21.70 | 21.73 | 1,449,154 | +0.55(+2.60%) |
Nov 17, 2021 | 21.72 | 22.62 | 20.55 | 21.18 | 1,084,447 | -1.67(-7.31%) |
Nov 16, 2021 | 22.50 | 23.11 | 21.81 | 22.85 | 604,668 | +0.37(+1.65%) |
Nov 15, 2021 | 21.80 | 22.55 | 21.63 | 22.48 | 563,944 | +0.85(+3.93%) |
Nov 12, 2021 | 22.00 | 22.16 | 20.61 | 21.63 | 970,230 | -0.85(-3.78%) |
Nov 11, 2021 | 22.13 | 23.16 | 22.00 | 22.48 | 519,077 | +0.32(+1.44%) |
Nov 10, 2021 | 21.23 | 22.16 | 712,547 | +0.95(+4.48%) | ||
Nov 09, 2021 | 19.41 | 21.25 | 19.00 | 21.21 | 977,901 | +1.81(+9.33%) |
Nov 08, 2021 | 20.50 | 21.16 | 18.90 | 19.40 | 1,391,520 | -2.70(-12.22%) |
Nov 05, 2021 | 20.13 | 22.50 | 18.81 | 22.10 | 879,903 | +1.20(+5.74%) |
Nov 04, 2021 | 20.03 | 21.20 | 20.01 | 20.90 | 708,908 | +0.91(+4.55%) |
Nov 03, 2021 | 19.89 | 20.17 | 19.68 | 19.99 | 651,095 | +0.04(+0.20%) |
Nov 02, 2021 | 19.97 | 20.45 | 19.62 | 19.95 | 508,877 | +0.00(+0.00%) |
Nov 01, 2021 | 20.28 | 19.82 | 19.82 | 19.95 | 744,546 | +0.09(+0.45%) |
Oct 29, 2021 | 19.82 | 20.00 | 19.70 | 19.86 | 296,609 | -0.03(-0.15%) |
Oct 28, 2021 | 19.64 | 20.06 | 19.64 | 19.89 | 345,838 | +0.32(+1.64%) |
Oct 27, 2021 | 19.70 | 19.93 | 19.31 | 19.57 | 381,263 | -0.12(-0.61%) |
Oct 26, 2021 | 19.84 | 19.69 | 318,348 | -0.22(-1.10%) | ||
Oct 25, 2021 | 19.88 | 20.01 | 19.74 | 19.91 | 389,830 | +0.11(+0.56%) |
Oct 22, 2021 | 19.97 | 19.98 | 18.24 | 19.80 | 190,582 | -0.10(-0.50%) |
Oct 21, 2021 | 19.49 | 19.94 | 19.29 | 19.90 | 286,259 | +0.65(+3.38%) |
Oct 20, 2021 | 18.92 | 19.56 | 18.10 | 19.25 | 568,272 | +0.49(+2.61%) |
Oct 19, 2021 | 18.49 | 19.01 | 18.36 | 18.76 | 271,549 | +0.49(+2.68%) |
Oct 18, 2021 | 18.36 | 19.01 | 18.22 | 18.27 | 228,948 | -0.35(-1.88%) |
Oct 15, 2021 | 18.39 | 18.39 | 18.39 | 18.62 | 228,959 | -0.43(-2.26%) |
Oct 14, 2021 | 18.92 | 19.26 | 18.21 | 19.05 | 595,646 | +0.30(+1.60%) |
Oct 13, 2021 | 17.24 | 19.02 | 17.18 | 18.75 | 1,003,956 | +1.74(+10.23%) |
Oct 12, 2021 | 17.31 | 17.31 | 16.78 | 17.01 | 514,346 | -0.30(-1.73%) |
Oct 11, 2021 | 17.40 | 17.99 | 17.10 | 17.31 | 435,409 | -0.16(-0.92%) |
Oct 08, 2021 | 17.04 | 17.71 | 16.78 | 17.47 | 223,301 | +0.40(+2.34%) |
Oct 07, 2021 | 17.03 | 17.36 | 16.55 | 17.07 | 261,445 | +0.16(+0.95%) |
Oct 06, 2021 | 16.25 | 17.04 | 15.88 | 16.91 | 270,020 | +0.67(+4.13%) |
Oct 05, 2021 | 16.74 | 17.31 | 16.20 | 16.24 | 343,247 | -0.43(-2.58%) |
Oct 04, 2021 | 16.84 | 17.33 | 16.38 | 16.67 | 241,616 | -0.15(-0.89%) |
Oct 01, 2021 | 16.32 | 17.05 | 15.96 | 16.82 | 234,121 | +0.84(+5.26%) |
Sep 30, 2021 | 16.79 | 16.79 | 15.00 | 15.98 | 836,235 | -0.60(-3.62%) |
Sep 29, 2021 | 16.67 | 17.47 | 16.38 | 16.58 | 266,640 | -0.10(-0.60%) |
Sep 28, 2021 | 16.50 | 16.84 | 15.84 | 16.68 | 281,844 | -0.01(-0.06%) |
Sep 27, 2021 | 16.81 | 16.98 | 16.41 | 16.69 | 709,815 | -0.15(-0.89%) |
Sep 24, 2021 | 17.21 | 17.44 | 16.52 | 16.84 | 422,161 | -0.38(-2.21%) |
Sep 23, 2021 | 17.70 | 17.96 | 17.12 | 17.22 | 393,221 | -0.53(-2.99%) |
Sep 22, 2021 | 17.97 | 18.46 | 17.45 | 17.75 | 377,718 | -0.13(-0.73%) |
Sep 21, 2021 | 18.07 | 18.55 | 17.85 | 17.88 | 201,973 | -0.18(-1.00%) |
Sep 20, 2021 | 18.31 | 18.66 | 17.53 | 18.06 | 145,273 | -0.65(-3.47%) |
Sep 17, 2021 | 17.66 | 18.73 | 17.38 | 18.71 | 634,155 | +1.24(+7.10%) |
Sep 16, 2021 | 17.15 | 18.13 | 17.14 | 17.47 | 312,601 | +0.25(+1.45%) |
Sep 15, 2021 | 17.67 | 18.18 | 17.10 | 17.22 | 233,304 | -0.61(-3.42%) |
Sep 14, 2021 | 18.55 | 18.88 | 17.66 | 17.83 | 196,747 | -0.69(-3.73%) |
Sep 13, 2021 | 18.76 | 18.95 | 18.39 | 18.52 | 131,391 | -0.24(-1.28%) |
Sep 10, 2021 | 18.73 | 19.15 | 18.20 | 18.76 | 164,757 | +0.45(+2.46%) |
Sep 09, 2021 | 17.97 | 19.02 | 17.90 | 18.31 | 101,341 | +0.33(+1.84%) |
Sep 08, 2021 | 19.36 | 19.61 | 17.84 | 17.98 | 260,425 | -1.70(-8.64%) |
Sep 07, 2021 | 20.36 | 20.36 | 19.62 | 19.68 | 164,859 | -0.72(-3.53%) |
Sep 03, 2021 | 19.38 | 20.55 | 19.38 | 20.40 | 292,044 | +0.82(+4.19%) |
Sep 02, 2021 | 18.38 | 19.63 | 18.23 | 19.58 | 352,604 | +1.40(+7.70%) |
Sep 01, 2021 | 17.74 | 18.25 | 17.14 | 18.18 | 253,123 | +0.51(+2.89%) |
Aug 31, 2021 | 18.16 | 18.18 | 17.42 | 17.67 | 151,672 | -0.53(-2.91%) |
Aug 30, 2021 | 18.22 | 18.38 | 17.89 | 18.20 | 243,587 | -0.08(-0.44%) |
Aug 27, 2021 | 17.71 | 18.67 | 17.60 | 18.28 | 153,019 | +0.64(+3.63%) |
Aug 26, 2021 | 17.79 | 17.96 | 17.50 | 17.64 | 113,355 | -0.13(-0.73%) |
Aug 25, 2021 | 17.85 | 18.04 | 17.67 | 17.77 | 75,311 | -0.09(-0.50%) |
Aug 24, 2021 | 17.88 | 18.47 | 17.67 | 17.86 | 92,566 | -0.02(-0.11%) |
Aug 23, 2021 | 18.60 | 18.70 | 17.76 | 17.88 | 206,152 | -0.66(-3.56%) |
Aug 20, 2021 | 18.25 | 18.58 | 17.90 | 18.54 | 162,292 | +0.10(+0.54%) |
Aug 19, 2021 | 18.16 | 18.69 | 17.86 | 18.44 | 345,430 | +0.05(+0.27%) |
Aug 18, 2021 | 18.58 | 18.69 | 18.24 | 18.39 | 103,688 | -0.23(-1.24%) |
Aug 17, 2021 | 19.36 | 19.67 | 18.36 | 18.62 | 162,146 | -0.99(-5.05%) |
Aug 16, 2021 | 19.38 | 19.79 | 19.18 | 19.61 | 346,205 | +0.35(+1.82%) |
Aug 13, 2021 | 17.90 | 19.34 | 17.83 | 19.26 | 200,065 | +1.27(+7.06%) |
Aug 12, 2021 | 17.89 | 18.18 | 17.15 | 17.99 | 254,385 | +0.34(+1.93%) |
Aug 11, 2021 | 18.43 | 18.52 | 17.37 | 17.65 | 193,562 | -0.86(-4.65%) |
Aug 10, 2021 | 20.34 | 20.60 | 18.28 | 18.51 | 337,432 | -1.70(-8.41%) |
Aug 09, 2021 | 20.17 | 20.55 | 19.72 | 20.21 | 428,225 | -0.03(-0.15%) |
Aug 06, 2021 | 21.00 | 21.05 | 19.60 | 20.24 | 304,148 | -0.72(-3.44%) |
Aug 05, 2021 | 20.38 | 21.00 | 20.01 | 20.96 | 282,608 | +0.45(+2.19%) |
Aug 04, 2021 | 20.74 | 20.98 | 19.99 | 20.51 | 92,002 | -0.39(-1.87%) |
Aug 03, 2021 | 20.91 | 21.86 | 20.67 | 20.90 | 131,680 | +0.05(+0.24%) |
Aug 02, 2021 | 20.88 | 21.12 | 20.32 | 20.85 | 209,753 | +0.02(+0.10%) |
Jul 30, 2021 | 21.38 | 21.81 | 20.58 | 20.83 | 117,970 | -0.46(-2.16%) |
Jul 29, 2021 | 21.10 | 21.51 | 20.76 | 21.29 | 79,055 | +0.32(+1.53%) |
Jul 28, 2021 | 19.75 | 21.07 | 19.71 | 20.97 | 317,542 | +1.16(+5.86%) |
Jul 27, 2021 | 19.71 | 19.98 | 18.91 | 19.81 | 176,660 | +0.15(+0.76%) |
Jul 26, 2021 | 20.38 | 20.40 | 19.49 | 19.66 | 64,679 | -0.64(-3.15%) |
Jul 23, 2021 | 20.25 | 21.18 | 20.01 | 20.30 | 133,080 | +0.06(+0.30%) |
Jul 22, 2021 | 20.25 | 20.46 | 19.94 | 20.24 | 153,307 | +0.06(+0.30%) |
Jul 21, 2021 | 20.05 | 20.58 | 19.78 | 20.18 | 170,442 | +0.21(+1.05%) |
Jul 20, 2021 | 20.31 | 20.44 | 19.81 | 19.97 | 250,359 | -0.13(-0.65%) |
Jul 19, 2021 | 19.80 | 20.45 | 19.77 | 20.10 | 183,856 | -0.17(-0.84%) |
Jul 16, 2021 | 20.90 | 21.27 | 20.16 | 20.27 | 242,626 | -0.47(-2.27%) |
Jul 15, 2021 | 20.65 | 20.83 | 20.02 | 20.74 | 174,477 | +0.15(+0.73%) |
Jul 14, 2021 | 21.34 | 21.34 | 19.92 | 20.59 | 333,752 | -0.62(-2.92%) |
Jul 13, 2021 | 21.58 | 21.92 | 21.09 | 21.21 | 140,385 | -0.44(-2.03%) |
Jul 12, 2021 | 21.72 | 21.84 | 21.08 | 21.65 | 276,772 | +0.16(+0.74%) |
Jul 09, 2021 | 22.60 | 22.75 | 21.47 | 21.49 | 191,837 | -0.97(-4.32%) |
Jul 08, 2021 | 22.71 | 23.11 | 22.15 | 22.46 | 192,980 | -1.01(-4.30%) |
Jul 07, 2021 | 23.03 | 23.50 | 22.52 | 23.47 | 216,367 | +0.49(+2.13%) |
Jul 06, 2021 | 23.07 | 23.17 | 22.58 | 22.98 | 154,995 | +0.06(+0.26%) |
Jul 02, 2021 | 22.90 | 23.00 | 22.25 | 22.92 | 184,961 | +0.13(+0.57%) |
Jul 01, 2021 | 23.35 | 23.40 | 22.72 | 22.79 | 148,839 | -0.58(-2.48%) |
Jun 30, 2021 | 23.13 | 23.58 | 22.89 | 23.37 | 350,613 | +0.08(+0.34%) |
Jun 29, 2021 | 24.25 | 24.52 | 23.25 | 23.29 | 175,026 | -0.96(-3.96%) |
Jun 28, 2021 | 25.06 | 25.20 | 23.76 | 24.25 | 442,079 | -0.57(-2.30%) |
Jun 25, 2021 | 25.42 | 25.69 | 24.71 | 24.82 | 3,395,818 | -0.82(-3.20%) |
Jun 24, 2021 | 26.37 | 26.53 | 25.50 | 25.64 | 193,533 | -0.77(-2.92%) |
Jun 23, 2021 | 26.48 | 26.96 | 26.08 | 26.41 | 269,627 | -0.07(-0.26%) |
Jun 22, 2021 | 26.81 | 27.40 | 26.30 | 26.48 | 150,745 | -0.79(-2.90%) |
Jun 21, 2021 | 26.84 | 27.74 | 26.30 | 27.27 | 268,628 | +0.47(+1.75%) |
Jun 18, 2021 | 26.58 | 27.44 | 25.99 | 26.80 | 1,802,706 | +0.45(+1.71%) |
Jun 17, 2021 | 26.38 | 27.92 | 26.23 | 26.35 | 480,277 | -0.40(-1.50%) |
Jun 16, 2021 | 25.44 | 27.16 | 24.35 | 26.75 | 369,298 | +1.24(+4.86%) |
Jun 15, 2021 | 24.72 | 25.73 | 24.59 | 25.51 | 271,098 | +1.00(+4.08%) |
Jun 14, 2021 | 23.72 | 25.25 | 23.22 | 24.51 | 322,527 | +0.91(+3.86%) |
Jun 11, 2021 | 23.73 | 23.73 | 22.93 | 23.60 | 184,328 | -0.06(-0.25%) |
Jun 10, 2021 | 23.60 | 23.86 | 22.83 | 23.66 | 199,293 | -0.18(-0.76%) |
Jun 09, 2021 | 24.11 | 25.18 | 23.71 | 23.84 | 254,030 | -0.23(-0.96%) |
Jun 08, 2021 | 23.16 | 24.41 | 23.16 | 24.07 | 299,482 | +0.86(+3.71%) |
Jun 07, 2021 | 23.35 | 23.72 | 22.81 | 23.21 | 211,719 | -0.16(-0.68%) |
Jun 04, 2021 | 23.44 | 23.84 | 22.86 | 23.37 | 160,525 | -0.07(-0.30%) |
Jun 03, 2021 | 24.85 | 25.08 | 23.33 | 23.44 | 309,213 | -1.63(-6.50%) |
Jun 02, 2021 | 24.99 | 25.72 | 24.75 | 25.07 | 236,583 | +0.07(+0.28%) |